Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 57.10 | 58.43 | 56.86 | 58.43 | 372,420 | +1.14(+1.99%) |
Jun 29, 2016 | 57.17 | 57.70 | 56.59 | 57.29 | 299,673 | +0.75(+1.33%) |
Jun 28, 2016 | 57.34 | 57.34 | 56.32 | 56.54 | 336,981 | +0.17(+0.30%) |
Jun 27, 2016 | 59.01 | 59.08 | 56.24 | 56.37 | 384,189 | -3.49(-5.83%) |
Jun 24, 2016 | 59.16 | 60.18 | 59.09 | 59.86 | 450,944 | -1.59(-2.59%) |
Jun 23, 2016 | 61.37 | 61.82 | 61.01 | 61.45 | 264,398 | +1.07(+1.77%) |
Jun 22, 2016 | 60.60 | 60.82 | 59.89 | 60.38 | 279,440 | -0.15(-0.25%) |
Jun 21, 2016 | 60.38 | 61.01 | 59.62 | 60.53 | 336,722 | -0.03(-0.05%) |
Jun 20, 2016 | 61.65 | 61.75 | 60.50 | 60.56 | 204,154 | -0.20(-0.33%) |
Jun 17, 2016 | 59.50 | 60.93 | 59.41 | 60.76 | 424,017 | +1.56(+2.64%) |
Jun 16, 2016 | 59.69 | 59.83 | 58.23 | 59.20 | 304,748 | -1.33(-2.20%) |
Jun 15, 2016 | 61.03 | 61.85 | 60.34 | 60.53 | 225,915 | -0.81(-1.32%) |
Jun 14, 2016 | 60.97 | 62.12 | 60.33 | 61.34 | 323,191 | -0.10(-0.16%) |
Jun 13, 2016 | 61.36 | 62.75 | 60.96 | 61.44 | 222,589 | -1.12(-1.79%) |
Jun 10, 2016 | 63.59 | 64.25 | 62.49 | 62.56 | 337,250 | -1.89(-2.93%) |
Jun 09, 2016 | 64.75 | 65.23 | 64.37 | 64.45 | 210,423 | -1.20(-1.83%) |
Jun 08, 2016 | 65.64 | 66.73 | 65.02 | 65.65 | 299,551 | +0.73(+1.12%) |
Jun 07, 2016 | 63.96 | 65.13 | 63.90 | 64.92 | 328,124 | +1.25(+1.96%) |
Jun 06, 2016 | 60.53 | 63.91 | 60.34 | 63.67 | 273,547 | +3.86(+6.45%) |
Jun 03, 2016 | 59.32 | 60.61 | 59.01 | 59.81 | 284,192 | +0.42(+0.71%) |
Jun 02, 2016 | 59.85 | 60.12 | 58.65 | 59.39 | 385,889 | -0.91(-1.51%) |
Jun 01, 2016 | 60.35 | 60.81 | 59.42 | 60.30 | 272,099 | -0.73(-1.20%) |
May 31, 2016 | 61.72 | 62.58 | 60.85 | 61.03 | 272,098 | -0.46(-0.75%) |
May 27, 2016 | 60.74 | 61.49 | 61.49 | 61.49 | 308,100 | +0.68(+1.12%) |
May 26, 2016 | 61.23 | 61.72 | 60.45 | 60.81 | 331,524 | +0.05(+0.08%) |
May 25, 2016 | 60.15 | 60.95 | 59.95 | 60.76 | 352,761 | +1.19(+2.00%) |
May 24, 2016 | 59.75 | 59.89 | 58.77 | 59.57 | 237,107 | +0.19(+0.32%) |
May 23, 2016 | 60.01 | 60.37 | 59.07 | 59.38 | 285,200 | -1.05(-1.74%) |
May 20, 2016 | 58.85 | 60.87 | 58.77 | 60.43 | 405,088 | +1.71(+2.91%) |
May 19, 2016 | 57.99 | 59.26 | 57.44 | 58.72 | 533,181 | +0.24(+0.41%) |
May 18, 2016 | 59.03 | 59.91 | 58.23 | 58.48 | 535,760 | -0.66(-1.12%) |
May 17, 2016 | 59.12 | 60.50 | 58.89 | 59.14 | 437,021 | -0.16(-0.27%) |
May 16, 2016 | 58.44 | 59.90 | 58.44 | 59.30 | 377,427 | +1.95(+3.40%) |
May 13, 2016 | 58.64 | 59.00 | 57.16 | 57.35 | 485,740 | -1.76(-2.98%) |
May 12, 2016 | 59.85 | 60.56 | 58.38 | 59.11 | 484,407 | -0.24(-0.40%) |
May 11, 2016 | 59.75 | 60.40 | 58.60 | 59.35 | 484,875 | -0.51(-0.85%) |
May 10, 2016 | 59.71 | 60.45 | 59.12 | 59.86 | 365,427 | +0.42(+0.71%) |
May 09, 2016 | 61.24 | 61.29 | 58.68 | 59.44 | 355,800 | -2.33(-3.77%) |
May 06, 2016 | 61.82 | 63.36 | 61.56 | 61.77 | 463,185 | -0.50(-0.80%) |
May 05, 2016 | 63.44 | 63.51 | 61.73 | 62.27 | 509,711 | -0.27(-0.43%) |
May 04, 2016 | 63.70 | 64.66 | 62.32 | 62.54 | 546,207 | -1.29(-2.02%) |
May 03, 2016 | 63.98 | 64.26 | 63.20 | 63.83 | 633,723 | -1.21(-1.86%) |
May 02, 2016 | 64.80 | 65.57 | 63.75 | 65.04 | 683,121 | +0.22(+0.34%) |
Apr 29, 2016 | 61.72 | 65.00 | 61.72 | 64.82 | 671,518 | +3.43(+5.59%) |
Apr 28, 2016 | 61.43 | 62.49 | 60.74 | 61.39 | 565,245 | -0.92(-1.48%) |
Apr 27, 2016 | 59.86 | 62.85 | 59.36 | 62.31 | 616,022 | +2.58(+4.32%) |
Apr 26, 2016 | 61.46 | 62.02 | 58.11 | 59.73 | 809,322 | -1.65(-2.69%) |
Apr 25, 2016 | 61.71 | 62.25 | 60.91 | 61.38 | 420,497 | -0.66(-1.06%) |
Apr 22, 2016 | 60.98 | 63.22 | 60.58 | 62.04 | 366,645 | +1.30(+2.14%) |
Apr 21, 2016 | 61.96 | 61.96 | 60.48 | 60.74 | 311,400 | -0.98(-1.59%) |
Apr 20, 2016 | 61.55 | 62.62 | 60.35 | 61.72 | 566,181 | -0.25(-0.40%) |
Apr 19, 2016 | 60.40 | 62.73 | 60.08 | 61.97 | 388,283 | +2.15(+3.59%) |
Apr 18, 2016 | 57.07 | 60.31 | 57.07 | 59.82 | 328,087 | +1.44(+2.47%) |
Apr 15, 2016 | 58.68 | 58.95 | 57.66 | 58.38 | 460,755 | -0.76(-1.29%) |
Apr 14, 2016 | 60.70 | 60.72 | 58.98 | 59.14 | 297,128 | -1.16(-1.92%) |
Apr 13, 2016 | 59.36 | 60.52 | 58.99 | 60.30 | 574,910 | +0.86(+1.45%) |
Apr 12, 2016 | 58.47 | 59.72 | 57.93 | 59.44 | 453,223 | +1.52(+2.62%) |
Apr 11, 2016 | 58.57 | 59.18 | 57.80 | 57.92 | 369,844 | -0.48(-0.82%) |
Apr 08, 2016 | 58.78 | 59.24 | 58.04 | 58.40 | 394,957 | +0.75(+1.30%) |
Apr 07, 2016 | 58.89 | 59.36 | 57.03 | 57.65 | 381,517 | -1.58(-2.67%) |
Apr 06, 2016 | 58.80 | 59.76 | 57.46 | 59.23 | 285,042 | +0.87(+1.49%) |
Apr 05, 2016 | 58.86 | 59.19 | 57.73 | 58.36 | 416,546 | -0.85(-1.44%) |
Apr 04, 2016 | 60.81 | 60.88 | 58.73 | 59.21 | 548,259 | -1.79(-2.93%) |